Awea Mechantronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.853	28.853	27.706	27.982	27.884	61,606
2026-07-22	27.982	28.440	27.982	28.119	28.021	90,470
2026-07-21	27.294	27.798	27.294	27.706	27.609	51,230
2026-07-20	27.339	27.661	27.064	27.248	27.152	63,220
2026-07-17	30.050	30.050	29.300	29.600	29.600	50,200
2026-07-16	30.200	30.300	29.500	30.050	30.050	71,200
2026-07-15	29.400	31.000	29.250	29.450	29.450	159,112
2026-07-14	29.300	29.350	28.650	29.350	29.350	113,000
2026-07-13	29.100	29.250	28.700	29.050	29.050	36,254
2026-07-10	28.750	28.750	28.750	28.750	28.750	0
2026-07-09	28.600	28.950	28.450	28.750	28.750	54,010
2026-07-08	28.800	28.800	28.400	28.550	28.550	43,361
2026-07-07	29.700	29.700	29.000	29.050	29.050	59,000
2026-07-06	30.600	30.600	29.700	29.750	29.750	66,048
2026-07-03	29.100	30.900	29.100	30.000	30.000	124,017
2026-07-02	28.750	29.000	28.750	28.800	28.800	45,138
2026-07-01	28.600	29.200	28.600	28.750	28.750	62,010
2026-06-30	28.400	28.600	28.200	28.250	28.250	51,010
2026-06-29	29.150	29.150	28.100	28.200	28.200	73,000
2026-06-26	29.600	29.600	28.550	28.600	28.600	100,019
2026-06-25	29.350	29.900	28.850	29.300	29.300	99,000
2026-06-24	28.750	29.750	28.600	29.300	29.300	76,000
2026-06-23	29.800	29.800	28.700	28.950	28.950	215,000
2026-06-22	30.550	30.550	29.500	29.850	29.850	252,758
2026-06-18	30.600	31.950	30.500	30.550	30.550	127,000
2026-06-17	30.550	30.800	30.250	30.550	30.550	95,010
2026-06-16	30.350	30.950	30.350	30.550	30.550	67,067
2026-06-15	31.150	31.150	30.650	30.650	30.650	104,470
2026-06-12	31.000	31.850	30.500	30.600	30.600	127,019
2026-06-11	29.500	31.000	29.400	30.350	30.350	247,250
2026-06-10	31.700	32.100	31.150	31.600	31.600	163,002
2026-06-09	31.650	32.350	31.500	31.700	31.700	127,100
2026-06-08	29.900	32.200	29.750	32.000	32.000	182,003
2026-06-05	33.200	33.200	32.050	32.050	32.050	230,489
2026-06-04	33.300	34.500	32.400	33.200	33.200	224,100
2026-06-03	32.500	33.200	32.500	33.000	33.000	226,525
2026-06-02	34.600	35.450	32.000	32.500	32.500	572,127
2026-06-01	35.200	35.200	33.950	34.100	34.100	547,269
2026-05-29	36.800	36.800	34.050	35.500	35.500	1,339,332
2026-05-28	31.850	35.950	31.800	35.800	35.800	2,256,910
2026-05-27	34.500	35.100	32.100	32.700	32.700	2,030,450
2026-05-26	29.750	31.950	29.750	31.950	31.950	481,421
2026-05-25	28.500	29.450	28.300	29.050	29.050	481,166
2026-05-22	28.200	28.200	27.550	28.000	28.000	73,000
2026-05-21	27.400	28.450	27.350	27.800	27.800	69,001
2026-05-20	27.250	27.350	26.800	27.350	27.350	35,200
2026-05-19	27.000	27.300	26.850	27.300	27.300	31,225
2026-05-18	26.700	27.000	26.400	27.000	27.000	48,032
2026-05-15	26.400	26.950	26.250	26.950	26.950	89,756
2026-05-14	26.450	26.800	26.400	26.400	26.400	26,216
2026-05-13	26.900	26.900	26.350	26.450	26.450	49,000
2026-05-12	26.600	26.600	26.350	26.600	26.600	50,051
2026-05-11	26.350	27.000	26.350	26.600	26.600	49,400
2026-05-08	26.200	26.200	25.950	26.200	26.200	15,714
2026-05-07	26.500	26.500	25.950	25.950	25.950	39,048
2026-05-06	26.100	26.550	25.600	26.300	26.300	65,370
2026-05-05	26.050	26.200	25.900	26.100	26.100	35,000
2026-05-04	26.500	26.500	26.050	26.050	26.050	46,030
2026-04-30	26.650	26.650	26.350	26.450	26.450	13,002
2026-04-29	26.550	26.550	26.500	26.500	26.500	5,005

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.6000 TWD
2022-08-04	1.2000 TWD
2021-09-03	2.0000 TWD
2020-08-04	0.7000 TWD
2019-08-01	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.